Get the Stockscreener App
1.61
1.90%
0.03
After Hours:
1.64
0.03
+1.86%
Inflarx N V Stock (IFRX) Price History
The historical daily chart and data for Inflarx N V stock (IFRX), show that the latest closing stock price as of May 09, 2025, is $1.61.
- Inflarx N V all-time high stock price is $53.10, occurred on April 24, 2019.
- The lowest Inflarx N V stock price recorded was $0.7762 on June 24, 2022. Since then, Inflarx N V's stock price has risen over 107.42% to $1.61 now.
- The 52-week high stock price for IFRX is $2.815, representing a 74.84% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for IFRX is $0.8238, indicating a -48.83% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Inflarx N V (IFRX) stock in the beginning of 2024 was $4.48. The stock closed the year at $3.10, a loss of over -30.80% for the year.
The table below shows more information about IFRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.71 | $1.54 | $0.165 | 198,831.0 | +1.90% |
| May 08, 2025 | $1.62 | $1.42 | $0.20 | 173,066.0 | +6.04% |
| May 07, 2025 | $1.68 | $1.46 | $0.225 | 112,090.0 | -7.45% |
| May 06, 2025 | $1.67 | $1.42 | $0.25 | 484,696.0 | -2.42% |
| May 05, 2025 | $1.85 | $1.62 | $0.23 | 259,255.0 | -4.62% |
| May 02, 2025 | $1.87 | $1.73 | $0.14 | 325,163.0 | -6.49% |
| May 01, 2025 | $1.89 | $1.70 | $0.19 | 388,954.0 | +8.82% |
| Apr 30, 2025 | $1.71 | $1.41 | $0.30 | 519,270.0 | +17.24% |
| Apr 29, 2025 | $1.53 | $1.29 | $0.245 | 581,113.0 | +18.85% |
| Apr 28, 2025 | $1.29 | $1.18 | $0.11 | 103,072.0 | -6.15% |
| Apr 25, 2025 | $1.35 | $1.30 | $0.05 | 86,652.0 | -1.52% |
| Apr 24, 2025 | $1.34 | $1.20 | $0.145 | 367,294.0 | +10.00% |
| Apr 23, 2025 | $1.28 | $1.18 | $0.105 | 84,870.0 | +3.45% |
| Apr 22, 2025 | $1.21 | $1.10 | $0.11 | 320,503.0 | +1.75% |
| Apr 21, 2025 | $1.15 | $1.02 | $0.13 | 82,940.0 | +7.55% |
| Apr 17, 2025 | $1.07 | $1.01 | $0.06 | 48,132.0 | +0.95% |
| Apr 16, 2025 | $1.12 | $1.01 | $0.11 | 90,156.0 | -4.55% |
| Apr 15, 2025 | $1.10 | $0.9799 | $0.1251 | 311,401.0 | +12.26% |
| Apr 14, 2025 | $1.04 | $0.9109 | $0.1291 | 435,012.0 | +6.05% |
| Apr 11, 2025 | $0.9589 | $0.8736 | $0.0853 | 174,453.0 | +2.67% |
Inflarx N V Stock (IFRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inflarx N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IFRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inflarx N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inflarx N V Stock (IFRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.89 | $1.42 | $0.47 | 2,140,886.0 | -5.29% |
| Apr, 2025 | $1.71 | $0.8238 | $0.8862 | 6,449,498.0 | +66.67% |
| Mar, 2025 | $1.44 | $1.02 | $0.4199 | 7,201,103.0 | -26.62% |
| Feb, 2025 | $2.77 | $1.31 | $1.46 | 11,403,930.0 | -42.32% |
| Jan, 2025 | $2.65 | $2.16 | $0.49 | 3,897,252.0 | -2.43% |
Inflarx N V Stock (IFRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.81 | $1.93 | $0.8827 | 7,057,061.0 | +7.32% |
| Nov, 2024 | $2.57 | $1.48 | $1.09 | 7,075,032.0 | +58.71% |
| Oct, 2024 | $1.71 | $1.38 | $0.33 | 2,034,488.0 | +1.31% |
| Sep, 2024 | $1.65 | $1.36 | $0.29 | 1,222,217.0 | -3.77% |
| Aug, 2024 | $1.69 | $1.23 | $0.46 | 1,373,534.0 | +6.00% |
| Jul, 2024 | $1.77 | $1.45 | $0.3209 | 1,412,503.0 | -13.79% |
| Jun, 2024 | $1.84 | $1.42 | $0.42 | 2,426,152.0 | +21.68% |
| May, 2024 | $1.72 | $1.17 | $0.555 | 5,102,830.0 | +4.38% |
| Apr, 2024 | $1.68 | $1.24 | $0.44 | 4,300,015.0 | -11.04% |
| Mar, 2024 | $1.90 | $1.40 | $0.50 | 4,184,678.0 | -13.48% |
| Feb, 2024 | $1.92 | $1.40 | $0.52 | 5,800,598.0 | +9.88% |
| Jan, 2024 | $2.10 | $1.45 | $0.65 | 5,076,549.0 | -0.61% |
Inflarx N V Stock (IFRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.85 | $1.30 | $0.55 | 6,235,557.0 | +20.74% |
| Nov, 2023 | $1.72 | $1.14 | $0.58 | 13,874,110.0 | -20.12% |
| Oct, 2023 | $3.08 | $1.53 | $1.55 | 4,323,375.0 | -43.29% |
| Sep, 2023 | $4.30 | $2.58 | $1.72 | 2,339,381.0 | -24.56% |
| Aug, 2023 | $4.28 | $2.78 | $1.50 | 5,423,500.0 | -5.73% |
| Jul, 2023 | $4.50 | $3.82 | $0.68 | 3,654,322.0 | -6.05% |
| Jun, 2023 | $4.70 | $4.00 | $0.70 | 4,785,461.0 | +6.44% |
| May, 2023 | $5.20 | $3.95 | $1.25 | 7,864,808.0 | -13.96% |
| Apr, 2023 | $7.25 | $1.95 | $5.30 | 148,467,241.0 | +151.03% |
| Mar, 2023 | $2.01 | $1.57 | $0.44 | 870,970.0 | +0.26% |
| Feb, 2023 | $2.32 | $1.87 | $0.45 | 1,284,546.0 | -10.83% |
| Jan, 2023 | $3.28 | $2.00 | $1.27 | 1,794,048.0 | -30.00% |
0.84%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):